Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.30 | 23.30 | 23.23 | 23.23 | 49,118 | -0.02(-0.09%) |
Sep 29, 2020 | 23.30 | 23.31 | 23.26 | 23.26 | 21,157 | +0.01(+0.06%) |
Sep 28, 2020 | 23.25 | 23.25 | 23.23 | 23.24 | 7,274 | -0.01(-0.06%) |
Sep 25, 2020 | 23.29 | 23.30 | 23.25 | 23.26 | 10,107 | -0.09(-0.37%) |
Sep 24, 2020 | 23.37 | 23.38 | 23.33 | 23.34 | 24,933 | -0.03(-0.15%) |
Sep 23, 2020 | 23.44 | 23.44 | 23.38 | 23.38 | 18,114 | -0.05(-0.20%) |
Sep 22, 2020 | 23.43 | 23.46 | 23.42 | 23.43 | 35,115 | +0.00(+0.00%) |
Sep 21, 2020 | 23.50 | 23.71 | 23.38 | 23.43 | 97,120 | -0.02(-0.09%) |
Sep 18, 2020 | 23.47 | 23.47 | 23.44 | 23.45 | 16,883 | -0.01(-0.06%) |
Sep 17, 2020 | 23.52 | 24.28 | 23.46 | 23.46 | 47,945 | +0.02(+0.10%) |
Sep 16, 2020 | 23.49 | 23.50 | 23.42 | 23.44 | 605,706 | -0.03(-0.11%) |
Sep 15, 2020 | 23.45 | 23.49 | 23.40 | 23.46 | 22,434 | +0.02(+0.10%) |
Sep 14, 2020 | 23.47 | 23.52 | 23.44 | 23.44 | 11,852 | +0.00(+0.01%) |
Sep 11, 2020 | 23.46 | 23.47 | 23.43 | 23.44 | 6,087 | +0.03(+0.11%) |
Sep 10, 2020 | 23.41 | 23.42 | 23.38 | 23.41 | 7,220 | +0.03(+0.11%) |
Sep 09, 2020 | 23.42 | 23.42 | 23.38 | 23.39 | 5,710 | -0.00(-0.01%) |
Sep 08, 2020 | 23.46 | 23.46 | 23.39 | 23.39 | 5,020 | -0.00(-0.01%) |
Sep 04, 2020 | 23.53 | 23.53 | 23.39 | 23.39 | 7,580 | -0.20(-0.85%) |
Sep 03, 2020 | 23.62 | 23.62 | 23.57 | 23.59 | 25,715 | +0.01(+0.05%) |
Sep 02, 2020 | 23.53 | 23.58 | 23.53 | 23.58 | 7,692 | +0.10(+0.45%) |
Sep 01, 2020 | 23.37 | 23.48 | 23.37 | 23.47 | 10,177 | +0.10(+0.45%) |
Aug 31, 2020 | 23.26 | 23.40 | 23.26 | 23.37 | 1,967,658 | +0.08(+0.36%) |
Aug 28, 2020 | 23.32 | 23.34 | 23.28 | 23.29 | 9,092 | +0.00(+0.01%) |
Aug 27, 2020 | 23.33 | 23.42 | 23.28 | 23.28 | 34,714 | -0.12(-0.50%) |
Aug 26, 2020 | 23.41 | 23.42 | 23.35 | 23.40 | 21,470 | -0.05(-0.20%) |
Aug 25, 2020 | 23.45 | 23.46 | 23.41 | 23.45 | 18,115 | -0.06(-0.26%) |
Aug 24, 2020 | 23.55 | 23.56 | 23.50 | 23.51 | 30,636 | -0.01(-0.04%) |
Aug 21, 2020 | 23.47 | 23.53 | 23.47 | 23.52 | 3,129,568 | +0.05(+0.20%) |
Aug 20, 2020 | 23.51 | 23.55 | 23.46 | 23.47 | 26,693 | +0.07(+0.28%) |
Aug 19, 2020 | 23.49 | 23.50 | 23.41 | 23.41 | 11,351 | -0.08(-0.33%) |
Aug 18, 2020 | 23.46 | 23.50 | 23.44 | 23.48 | 91,891 | +0.02(+0.07%) |
Aug 17, 2020 | 23.45 | 23.49 | 23.45 | 23.47 | 14,643 | +0.03(+0.11%) |
Aug 14, 2020 | 23.45 | 23.50 | 23.44 | 23.44 | 10,358 | -0.03(-0.11%) |
Aug 13, 2020 | 23.56 | 23.59 | 23.45 | 23.47 | 19,637 | -0.13(-0.55%) |
Aug 12, 2020 | 23.61 | 23.64 | 23.54 | 23.60 | 111,905 | -0.08(-0.33%) |
Aug 11, 2020 | 23.72 | 23.72 | 23.63 | 23.68 | 64,910 | -0.09(-0.38%) |
Aug 10, 2020 | 23.82 | 23.82 | 23.76 | 23.77 | 12,200 | -0.04(-0.16%) |
Aug 07, 2020 | 23.85 | 23.86 | 23.80 | 23.80 | 10,128 | -0.05(-0.21%) |
Aug 06, 2020 | 23.85 | 23.86 | 23.82 | 23.85 | 6,827 | +0.07(+0.29%) |
Aug 05, 2020 | 23.80 | 23.81 | 23.74 | 23.78 | 13,593 | -0.01(-0.04%) |
Aug 04, 2020 | 23.72 | 23.81 | 23.72 | 23.79 | 71,212 | +0.10(+0.44%) |
Aug 03, 2020 | 23.68 | 23.69 | 23.65 | 23.69 | 13,894 | -0.04(-0.18%) |
Jul 31, 2020 | 23.69 | 23.74 | 23.64 | 23.73 | 22,214 | +0.05(+0.20%) |
Jul 30, 2020 | 23.65 | 23.70 | 23.65 | 23.69 | 31,332 | +0.06(+0.26%) |
Jul 29, 2020 | 23.64 | 23.64 | 23.59 | 23.62 | 38,410 | -0.01(-0.04%) |
Jul 28, 2020 | 23.64 | 23.66 | 23.59 | 23.63 | 15,643 | +0.04(+0.17%) |
Jul 27, 2020 | 23.67 | 23.68 | 23.59 | 23.59 | 20,298 | -0.07(-0.27%) |
Jul 24, 2020 | 23.62 | 23.66 | 23.62 | 23.66 | 9,925 | +0.02(+0.09%) |
Jul 23, 2020 | 23.65 | 23.68 | 23.61 | 23.64 | 11,344 | +0.01(+0.04%) |
Jul 22, 2020 | 23.62 | 23.66 | 23.59 | 23.63 | 59,353 | +0.05(+0.22%) |
Jul 21, 2020 | 23.56 | 23.59 | 23.52 | 23.58 | 19,436 | +0.10(+0.44%) |
Jul 20, 2020 | 23.45 | 23.52 | 23.45 | 23.47 | 4,199 | +0.03(+0.14%) |
Jul 17, 2020 | 23.46 | 23.47 | 23.43 | 23.44 | 26,659 | +0.02(+0.08%) |
Jul 16, 2020 | 23.41 | 23.44 | 23.38 | 23.42 | 7,337 | +0.09(+0.37%) |
Jul 15, 2020 | 23.32 | 23.36 | 23.32 | 23.33 | 17,790 | -0.01(-0.04%) |
Jul 14, 2020 | 23.34 | 23.37 | 23.29 | 23.34 | 27,575 | +0.07(+0.30%) |
Jul 13, 2020 | 23.27 | 23.33 | 23.26 | 23.27 | 21,526 | +0.00(+0.02%) |
Jul 10, 2020 | 23.27 | 23.33 | 23.26 | 23.27 | 15,695 | +0.00(+0.00%) |
Jul 09, 2020 | 23.19 | 23.31 | 23.19 | 23.27 | 12,965 | +0.11(+0.47%) |
Jul 08, 2020 | 23.25 | 23.25 | 23.15 | 23.16 | 65,173 | -0.08(-0.34%) |
Jul 07, 2020 | 23.21 | 23.39 | 23.19 | 23.24 | 57,362 | +0.06(+0.26%) |
Jul 06, 2020 | 23.16 | 23.33 | 23.10 | 23.18 | 52,799 | +0.06(+0.26%) |
Jul 02, 2020 | 23.07 | 23.14 | 23.01 | 23.12 | 8,309 | +0.06(+0.24%) |